ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
043710/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191200,19954835,690,690,690,690,430
20250508,191100,19954835,690,690,690,690,0
20250508,191000,19954835,690,690,690,690,0
20250508,190900,19954835,690,690,690,690,0
20250508,190800,19954835,690,690,690,690,0
20250508,190700,19954835,690,690,690,690,0
20250508,190600,19954835,690,690,690,690,0
20250508,190500,19954835,690,690,690,690,0
20250508,190400,19954835,690,690,690,690,0
20250508,190300,19954835,690,690,690,690,0
20250508,190200,19954835,690,690,690,690,0
20250508,190100,19954835,690,690,690,690,0
20250508,190000,19954835,690,690,690,690,0
20250508,185900,19954835,690,690,690,690,0
20250508,185800,19954835,690,690,690,690,0
20250508,185700,19954835,690,690,690,690,0
20250508,185600,19954835,690,690,690,690,0
20250508,185500,19954835,690,690,690,690,0
20250508,185400,19954835,690,690,690,690,0
20250508,185300,19954835,690,690,690,690,0
20250508,185200,19954835,690,690,690,690,0
20250508,185100,19954835,690,690,690,690,0
20250508,185000,19954835,690,690,690,690,0
20250508,184900,19954835,690,690,690,690,0
20250508,184800,19954835,690,690,690,690,0
20250508,184700,19954835,690,690,690,690,0
20250508,184600,19954835,690,690,690,690,0
20250508,184500,19954835,690,690,690,690,0
20250508,184400,19954835,690,690,690,690,0
20250508,184300,19954835,690,690,690,690,0
20250508,184200,19954835,690,690,690,690,430
20250508,184100,19954835,690,690,690,690,0
20250508,184000,19954835,690,690,690,690,0
20250508,183900,19954835,690,690,690,690,0
20250508,183800,19954835,690,690,690,690,0
20250508,183700,19954835,690,690,690,690,0
20250508,183600,19954835,690,690,690,690,0
20250508,183500,19954835,690,690,690,690,0
20250508,183400,19954835,690,690,690,690,0
20250508,183300,19954835,690,690,690,690,0
20250508,183200,19954835,690,690,690,690,0
20250508,183100,19954835,690,690,690,690,0
20250508,183000,19954835,690,690,690,690,0
20250508,182900,19954835,690,690,690,690,0
20250508,182800,19954835,690,690,690,690,0
20250508,182700,19954835,690,690,690,690,0
20250508,182600,19954835,690,690,690,690,0
20250508,182500,19954835,690,690,690,690,0
20250508,182400,19954835,690,690,690,690,0
20250508,182300,19954835,690,690,690,690,0
20250508,182200,19954835,690,690,690,690,0
20250508,182100,19954835,690,690,690,690,0
20250508,182000,19954835,690,690,690,690,0
20250508,181900,19954835,690,690,690,690,0
20250508,181800,19954835,690,690,690,690,0
20250508,181700,19954835,690,690,690,690,0
20250508,181600,19954835,690,690,690,690,0
20250508,181500,19954835,690,690,690,690,0
20250508,181400,19954835,690,690,690,690,0
20250508,181300,19954835,690,690,690,690,0
20250508,181200,19954835,690,690,690,690,430
20250508,181100,19954835,690,690,690,690,0
20250508,181000,19954835,690,690,690,690,0
20250508,180900,19954835,690,690,690,690,0
20250508,180800,19954835,690,690,690,690,0
20250508,180700,19954835,690,690,690,690,0
20250508,180600,19954835,690,690,690,690,0
20250508,180500,19954835,690,690,690,690,0
20250508,180400,19954835,690,690,690,690,0
20250508,180300,19954835,690,690,690,690,0
20250508,180200,19954835,690,690,690,690,0
20250508,180100,19954835,690,690,690,690,0
20250508,180000,19954835,690,690,690,690,0
20250508,175900,19954835,690,690,690,690,0
20250508,175800,19954835,690,690,690,690,0
20250508,175700,19954835,690,690,690,690,0
20250508,175600,19954835,690,690,690,690,0
20250508,175500,19954835,690,690,690,690,0
20250508,175400,19954835,690,690,690,690,0
20250508,175300,19954835,690,690,690,690,0
20250508,175200,19954835,690,690,690,690,0
20250508,175100,19954835,690,690,690,690,0
20250508,175000,19954835,690,690,690,690,0
20250508,174900,19954835,690,690,690,690,0
20250508,174800,19954835,690,690,690,690,0
20250508,174700,19954835,690,690,690,690,0
20250508,174600,19954835,690,690,690,690,0
20250508,174500,19954835,690,690,690,690,0
20250508,174400,19954835,690,690,690,690,0
20250508,174300,19954835,690,690,690,690,0
20250508,174200,19954835,690,690,690,690,430
20250508,174100,19954835,690,690,690,690,0
20250508,174000,19954835,690,690,690,690,0
20250508,173900,19954835,690,690,690,690,0
20250508,173800,19954835,690,690,690,690,0
20250508,173700,19954835,690,690,690,690,0
20250508,173600,19954835,690,690,690,690,0
20250508,173500,19954835,690,690,690,690,0
20250508,173400,19954835,690,690,690,690,0
20250508,173300,19954835,690,690,690,690,0
20250508,173200,19954835,690,690,690,690,0
20250508,173100,19954835,690,690,690,690,0
20250508,173000,19954835,690,690,690,690,0
20250508,172900,19954835,690,690,690,690,0
20250508,172800,19954835,690,690,690,690,0
20250508,172700,19954835,690,690,690,690,0
20250508,172600,19954835,690,690,690,690,0
20250508,172500,19954835,690,690,690,690,0
20250508,172400,19954835,690,690,690,690,0
20250508,172300,19954835,690,690,690,690,0
20250508,172200,19954835,690,690,690,690,0
20250508,172100,19954835,690,690,690,690,0
20250508,172000,19954835,690,690,690,690,0
20250508,171900,19954835,690,690,690,690,0
20250508,171800,19954835,690,690,690,690,0
20250508,171700,19954835,690,690,690,690,0
20250508,171600,19954835,690,690,690,690,0
20250508,171500,19954835,690,690,690,690,0
20250508,171400,19954835,690,690,690,690,0
20250508,171300,19954835,690,690,690,690,0
20250508,171200,19954835,690,690,690,690,430
20250508,171100,19954835,690,690,690,690,0
20250508,171000,19954835,690,690,690,690,0
20250508,170900,19954835,690,690,690,690,0
20250508,170800,19954835,690,690,690,690,0
20250508,170700,19954835,690,690,690,690,0
20250508,170600,19954835,690,690,690,690,0
20250508,170500,19954835,690,690,690,690,0
20250508,170400,19954835,690,690,690,690,0
20250508,170300,19954835,690,690,690,690,0
20250508,170200,19954835,690,690,690,690,0
20250508,170100,19954835,690,690,690,690,0
20250508,170000,19954835,690,690,690,690,0
20250508,165900,19954835,690,690,690,690,0
20250508,165800,19954835,690,690,690,690,0
20250508,165700,19954835,690,690,690,690,0
20250508,165600,19954835,690,690,690,690,0
20250508,165500,19954835,690,690,690,690,0
20250508,165400,19954835,690,690,690,690,0
20250508,165300,19954835,690,690,690,690,0
20250508,165200,19954835,690,690,690,690,0
20250508,165100,19954835,690,690,690,690,0
20250508,165000,19954835,690,690,690,690,0
20250508,164900,19954835,690,690,690,690,0
20250508,164800,19954835,690,690,690,690,0
20250508,164700,19954835,690,690,690,690,0
20250508,164600,19954835,690,690,690,690,0
20250508,164500,19954835,690,690,690,690,0
20250508,164400,19954835,690,690,690,690,0
20250508,164300,19954835,690,690,690,690,0
20250508,164200,19954835,690,690,690,690,430
20250508,164100,19954835,690,690,690,690,0
20250508,164000,19954835,690,690,690,690,0
20250508,163900,19954835,690,690,690,690,0
20250508,163800,19954835,690,690,690,690,0
20250508,163700,19954835,690,690,690,690,0
20250508,163600,19954835,690,690,690,690,0
20250508,163500,19954835,690,690,690,690,0
20250508,163400,19954835,690,690,690,690,0
20250508,163300,19954835,690,690,690,690,0
20250508,163200,19954835,690,690,690,690,0
20250508,163100,19954835,690,690,690,690,0
20250508,163000,19954835,690,690,690,690,0
20250508,162900,19954835,690,690,690,690,0
20250508,162800,19954835,690,690,690,690,0
20250508,162700,19954835,690,690,690,690,0
20250508,162600,19954835,690,690,690,690,0
20250508,162500,19954835,690,690,690,690,0
20250508,162400,19954835,690,690,690,690,0
20250508,162300,19954835,690,690,690,690,0
20250508,162200,19954835,690,690,690,690,0
20250508,162100,19954835,690,690,690,690,0
20250508,162000,19954835,690,690,690,690,0
20250508,161900,19954835,690,690,690,690,0
20250508,161800,19954835,690,690,690,690,0
20250508,161700,19954835,690,690,690,690,0
20250508,161600,19954835,690,690,690,690,0
20250508,161500,19954835,690,690,690,690,0
20250508,161400,19954835,690,690,690,690,0
20250508,161300,19954835,690,690,690,690,0
20250508,161200,19954835,690,690,690,690,430
20250508,161100,19954835,690,690,690,690,0
20250508,161000,19954835,690,690,690,690,0
20250508,160900,19954835,690,690,690,690,0
20250508,160800,19954835,690,690,690,690,0
20250508,160700,19954835,690,690,690,690,0
20250508,160600,19954835,690,690,690,690,0
20250508,160500,19954835,690,690,690,690,0
20250508,160400,19954835,690,690,690,690,0
20250508,160300,19954835,690,690,690,690,0
20250508,160200,19954835,690,690,690,690,0
20250508,160100,19954835,690,690,690,690,0
20250508,160000,19954835,690,690,690,690,0
20250508,155900,19954835,690,690,690,690,0
20250508,155800,19954835,690,690,690,690,0
20250508,155700,19954835,690,690,690,690,0
20250508,155600,19954835,690,690,690,690,0
20250508,155500,19954835,690,690,690,690,0
20250508,155400,19954835,690,690,690,690,0
20250508,155300,19954835,690,690,690,690,0
20250508,155200,19954835,690,690,690,690,0
20250508,155100,19954835,690,690,690,690,0
20250508,155000,19954835,690,690,690,690,0
20250508,154900,19954835,690,690,690,690,0
20250508,154800,19954835,690,690,690,690,0
20250508,154700,19954835,690,690,690,690,0
20250508,154600,19954835,690,690,690,690,0
20250508,154500,19954835,690,690,690,690,0
20250508,154400,19954835,690,690,690,690,0
20250508,154300,19954835,690,690,690,690,0
20250508,154200,19954835,690,690,690,690,430
20250508,154100,19954835,690,690,690,690,0
20250508,154000,19954835,690,690,690,690,0
20250508,153900,19954835,690,690,690,690,0
20250508,153800,19954835,690,690,690,690,0
20250508,153700,19954835,690,690,690,690,0
20250508,153600,19954835,690,690,690,690,0
20250508,153500,19954835,690,690,690,690,0
20250508,153400,19954835,690,690,690,690,0
20250508,153300,19954835,690,690,690,690,0
20250508,153200,19954835,690,690,690,690,0
20250508,153100,19954835,690,690,690,690,0
20250508,153000,19954835,690,690,690,690,0
20250508,152900,19954835,690,690,690,690,0
20250508,152800,19954835,690,690,690,690,0
20250508,152700,19954835,690,690,690,690,0
20250508,152600,19954835,690,690,690,690,0
20250508,152500,19954835,690,690,690,690,0
20250508,152400,19954835,690,690,690,690,0
20250508,152300,19954835,690,690,690,690,0
20250508,152200,19954835,690,690,690,690,0
20250508,152100,19954835,690,690,690,690,0
20250508,152000,19954835,690,690,690,690,0
20250508,151900,19954835,690,690,690,690,0
20250508,151800,19954835,690,690,690,690,0
20250508,151700,19954835,690,690,690,690,0
20250508,151600,19954835,690,690,690,690,0
20250508,151500,19954835,690,690,690,690,0
20250508,151400,19954835,690,690,690,690,0
20250508,151300,19954835,690,690,690,690,430
20250508,151200,19658135,689,689,689,689,0
20250508,151100,19658135,689,689,689,689,532
20250508,151000,19291587,689,689,689,689,468
20250508,150900,18969135,682,682,682,682,0
20250508,150800,18969135,682,682,682,682,0
20250508,150700,18969135,682,682,682,682,0
20250508,150600,18969135,682,682,682,682,0
20250508,150500,18969135,682,682,682,682,54
20250508,150400,18932307,690,690,690,690,0
20250508,150300,18932307,690,690,690,690,0
20250508,150200,18932307,690,690,690,690,0
20250508,150100,18932307,690,689,690,689,26
20250508,150000,18914390,682,682,682,682,58
20250508,145900,18874834,690,690,690,690,0
20250508,145800,18874834,690,690,690,690,0
20250508,145700,18874834,690,690,690,690,0
20250508,145600,18874834,690,690,690,690,27
20250508,145500,18856204,690,690,690,690,0
20250508,145400,18856204,690,690,690,690,0
20250508,145300,18856204,690,690,690,690,4
20250508,145200,18853444,690,690,690,690,19
20250508,145100,18840334,689,689,689,689,0
20250508,145000,18840334,689,689,689,689,0
20250508,144900,18840334,689,689,689,689,0
20250508,144800,18840334,689,688,689,688,1198
20250508,144700,18015865,687,684,687,684,372
20250508,144600,17761173,684,684,684,684,0
20250508,144500,17761173,684,684,684,684,0
20250508,144400,17761173,684,684,684,684,0
20250508,144300,17761173,684,684,684,684,0
20250508,144200,17761173,684,684,684,684,0
20250508,144100,17761173,684,684,684,684,0
20250508,144000,17761173,684,684,684,684,0
20250508,143900,17761173,684,684,684,684,63
20250508,143800,17718081,684,684,684,684,0
20250508,143700,17718081,684,684,684,684,5
20250508,143600,17714661,684,684,684,684,3
20250508,143500,17712609,684,684,684,684,0
20250508,143400,17712609,684,684,684,684,0
20250508,143300,17712609,684,684,684,684,0
20250508,143200,17712609,684,684,684,684,2016
20250508,143100,16333665,683,683,683,683,0
20250508,143000,16333665,683,683,683,683,0
20250508,142900,16333665,683,683,683,683,0
20250508,142800,16333665,683,683,683,683,597
20250508,142700,15925914,685,685,685,685,0
20250508,142600,15925914,685,685,685,685,0
20250508,142500,15925914,685,685,685,685,0
20250508,142400,15925914,685,685,685,685,0
20250508,142300,15925914,685,685,685,685,0
20250508,142200,15925914,685,685,685,685,0
20250508,142100,15925914,685,685,685,685,0
20250508,142000,15925914,685,685,685,685,0
20250508,141900,15925914,685,685,685,685,10
20250508,141800,15919064,685,685,685,685,0
20250508,141700,15919064,685,685,685,685,3
20250508,141600,15917009,684,684,684,684,0
20250508,141500,15917009,684,684,684,684,0
20250508,141400,15917009,684,684,684,684,0
20250508,141300,15917009,684,684,684,684,0
20250508,141200,15917009,684,684,684,684,0
20250508,141100,15917009,684,684,684,684,0
20250508,141000,15917009,684,684,684,684,0
20250508,140900,15917009,684,684,684,684,0
20250508,140800,15917009,684,684,684,684,0
20250508,140700,15917009,684,684,684,684,2
20250508,140600,15915641,685,685,685,685,0
20250508,140500,15915641,685,685,685,685,49
20250508,140400,15882076,685,685,685,685,0
20250508,140300,15882076,685,685,685,685,0
20250508,140200,15882076,685,685,685,685,0
20250508,140100,15882076,685,685,685,685,0
20250508,140000,15882076,685,685,685,685,0
20250508,135900,15882076,685,685,685,685,0
20250508,135800,15882076,685,685,685,685,0
20250508,135700,15882076,685,685,685,685,2
20250508,135600,15880706,685,685,685,685,0
20250508,135500,15880706,685,680,685,677,13823
20250508,135400,6516364,685,685,685,685,63
20250508,135300,6473209,685,685,685,685,0
20250508,135200,6473209,685,685,685,685,0
20250508,135100,6473209,685,685,685,685,0
20250508,135000,6473209,685,685,685,685,0
20250508,134900,6473209,685,685,685,685,0
20250508,134800,6473209,685,685,685,685,0
20250508,134700,6473209,685,685,685,685,0
20250508,134600,6473209,685,680,685,678,891
20250508,134500,5868453,680,680,680,680,0
20250508,134400,5868453,680,680,680,680,0
20250508,134300,5868453,680,680,680,680,0
20250508,134200,5868453,680,680,680,680,0
20250508,134100,5868453,680,680,680,680,0
20250508,134000,5868453,680,681,681,680,6
20250508,133900,5864371,685,685,685,685,0
20250508,133800,5864371,685,685,685,685,0
20250508,133700,5864371,685,685,685,685,0
20250508,133600,5864371,685,685,685,685,0
20250508,133500,5864371,685,685,685,685,0
20250508,133400,5864371,685,685,685,685,0
20250508,133300,5864371,685,685,685,685,0
20250508,133200,5864371,685,685,685,685,0
20250508,133100,5864371,685,685,685,685,0
20250508,133000,5864371,685,685,685,685,0
20250508,132900,5864371,685,685,685,685,0
20250508,132800,5864371,685,685,685,685,0
20250508,132700,5864371,685,685,685,685,0
20250508,132600,5864371,685,685,685,685,0
20250508,132500,5864371,685,685,685,685,0
20250508,132400,5864371,685,685,685,685,0
20250508,132300,5864371,685,685,685,685,0
20250508,132200,5864371,685,685,685,685,0
20250508,132100,5864371,685,685,685,685,0
20250508,132000,5864371,685,685,685,685,0
20250508,131900,5864371,685,685,685,685,0
20250508,131800,5864371,685,685,685,685,0
20250508,131700,5864371,685,685,685,685,0
20250508,131600,5864371,685,685,685,685,0
20250508,131500,5864371,685,685,685,685,0
20250508,131400,5864371,685,685,685,685,0
20250508,131300,5864371,685,685,685,685,0
20250508,131200,5864371,685,685,685,685,0
20250508,131100,5864371,685,685,685,685,0
20250508,131000,5864371,685,685,685,685,0
20250508,130900,5864371,685,685,685,685,0
20250508,130800,5864371,685,685,685,685,0
20250508,130700,5864371,685,685,685,685,0
20250508,130600,5864371,685,685,685,685,0
20250508,130500,5864371,685,685,685,685,0
20250508,130400,5864371,685,685,685,685,0
20250508,130300,5864371,685,685,685,685,0
20250508,130200,5864371,685,685,685,685,0
20250508,130100,5864371,685,685,685,685,0
20250508,130000,5864371,685,685,685,685,5
20250508,125900,5860946,685,685,685,685,0
20250508,125800,5860946,685,685,685,685,0
20250508,125700,5860946,685,685,685,685,0
20250508,125600,5860946,685,685,685,685,0
20250508,125500,5860946,685,685,685,685,0
20250508,125400,5860946,685,685,685,685,1
20250508,125300,5860261,685,685,685,685,1
20250508,125200,5859576,685,685,685,685,0
20250508,125100,5859576,685,685,685,685,0
20250508,125000,5859576,685,685,685,685,0
20250508,124900,5859576,685,685,685,685,0
20250508,124800,5859576,685,685,685,685,0
20250508,124700,5859576,685,685,685,685,0
20250508,124600,5859576,685,685,685,685,1
20250508,124500,5858891,680,680,680,680,0
20250508,124400,5858891,680,680,680,680,0
20250508,124300,5858891,680,680,680,680,0
20250508,124200,5858891,680,680,680,680,0
20250508,124100,5858891,680,680,680,680,0
20250508,124000,5858891,680,680,680,680,0
20250508,123900,5858891,680,680,680,680,120
20250508,123800,5777291,685,685,685,685,0
20250508,123700,5777291,685,685,685,685,0
20250508,123600,5777291,685,685,685,685,2
20250508,123500,5775921,680,680,680,680,6
20250508,123400,5771841,685,685,685,685,0
20250508,123300,5771841,685,685,685,685,0
20250508,123200,5771841,685,685,685,685,0
20250508,123100,5771841,685,685,685,685,0
20250508,123000,5771841,685,685,685,685,0
20250508,122900,5771841,685,685,685,685,0
20250508,122800,5771841,685,685,685,685,0
20250508,122700,5771841,685,685,685,685,0
20250508,122600,5771841,685,685,685,685,1
20250508,122500,5771156,679,685,685,679,999
20250508,122400,5092818,680,680,680,680,0
20250508,122300,5092818,680,680,680,680,0
20250508,122200,5092818,680,680,680,680,0
20250508,122100,5092818,680,680,680,680,0
20250508,122000,5092818,680,680,680,680,1067
20250508,121900,4367258,685,685,685,685,0
20250508,121800,4367258,685,685,685,685,0
20250508,121700,4367258,685,685,685,685,0
20250508,121600,4367258,685,685,685,685,0
20250508,121500,4367258,685,685,685,685,0
20250508,121400,4367258,685,685,685,685,0
20250508,121300,4367258,685,685,685,685,0
20250508,121200,4367258,685,685,685,685,0
20250508,121100,4367258,685,685,685,685,0
20250508,121000,4367258,685,685,685,685,0
20250508,120900,4367258,685,685,685,685,0
20250508,120800,4367258,685,685,685,685,4
20250508,120700,4364518,685,685,685,685,0
20250508,120600,4364518,685,685,685,685,0
20250508,120500,4364518,685,685,685,685,0
20250508,120400,4364518,685,685,685,685,0
20250508,120300,4364518,685,685,685,685,0
20250508,120200,4364518,685,685,685,685,1
20250508,120100,4363833,683,683,683,683,0
20250508,120000,4363833,683,683,683,683,0
20250508,115900,4363833,683,683,683,683,0
20250508,115800,4363833,683,683,683,683,0
20250508,115700,4363833,683,683,683,683,0
20250508,115600,4363833,683,683,683,683,0
20250508,115500,4363833,683,684,684,683,16
20250508,115400,4352890,684,684,684,684,0
20250508,115300,4352890,684,684,684,684,0
20250508,115200,4352890,684,684,684,684,0
20250508,115100,4352890,684,684,684,684,0
20250508,115000,4352890,684,684,684,684,1
20250508,114900,4352206,679,679,679,679,0
20250508,114800,4352206,679,679,679,679,22
20250508,114700,4337268,687,687,687,687,0
20250508,114600,4337268,687,687,687,687,0
20250508,114500,4337268,687,687,687,687,0
20250508,114400,4337268,687,687,687,687,0
20250508,114300,4337268,687,687,687,687,0
20250508,114200,4337268,687,687,687,687,0
20250508,114100,4337268,687,687,687,687,0
20250508,114000,4337268,687,687,687,687,0
20250508,113900,4337268,687,687,687,687,0
20250508,113800,4337268,687,687,687,687,0
20250508,113700,4337268,687,687,687,687,0
20250508,113600,4337268,687,687,687,687,1
20250508,113500,4336581,687,687,687,687,0
20250508,113400,4336581,687,687,687,687,0
20250508,113300,4336581,687,687,687,687,0
20250508,113200,4336581,687,687,687,687,0
20250508,113100,4336581,687,678,687,678,597
20250508,113000,3931797,682,682,682,682,0
20250508,112900,3931797,682,682,682,682,0
20250508,112800,3931797,682,682,682,682,0
20250508,112700,3931797,682,682,682,682,0
20250508,112600,3931797,682,682,682,682,0
20250508,112500,3931797,682,682,682,682,0
20250508,112400,3931797,682,682,682,682,0
20250508,112300,3931797,682,682,682,682,0
20250508,112200,3931797,682,682,682,682,0
20250508,112100,3931797,682,682,682,682,0
20250508,112000,3931797,682,682,682,682,0
20250508,111900,3931797,682,682,682,682,0
20250508,111800,3931797,682,682,682,682,1
20250508,111700,3931115,679,679,679,679,0
20250508,111600,3931115,679,679,679,679,0
20250508,111500,3931115,679,679,679,679,0
20250508,111400,3931115,679,679,679,679,0
20250508,111300,3931115,679,679,679,679,0
20250508,111200,3931115,679,679,679,679,0
20250508,111100,3931115,679,679,679,679,0
20250508,111000,3931115,679,679,679,679,0
20250508,110900,3931115,679,679,679,679,0
20250508,110800,3931115,679,679,679,679,0
20250508,110700,3931115,679,679,679,679,0
20250508,110600,3931115,679,679,679,679,0
20250508,110500,3931115,679,679,679,679,0
20250508,110400,3931115,679,679,679,679,0
20250508,110300,3931115,679,679,679,679,0
20250508,110200,3931115,679,679,679,679,41
20250508,110100,3903276,682,682,682,682,0
20250508,110000,3903276,682,682,682,682,0
20250508,105900,3903276,682,682,682,682,0
20250508,105800,3903276,682,682,682,682,404
20250508,105700,3627748,683,683,683,683,3
20250508,105600,3625699,682,682,682,682,0
20250508,105500,3625699,682,682,682,682,96
20250508,105400,3560227,683,683,683,683,10
20250508,105300,3553397,677,677,677,677,0
20250508,105200,3553397,677,677,677,677,0
20250508,105100,3553397,677,677,677,677,0
20250508,105000,3553397,677,677,677,677,2
20250508,104900,3552043,680,680,680,680,100
20250508,104800,3484043,680,680,680,680,100
20250508,104700,3416043,677,677,677,677,0
20250508,104600,3416043,677,677,677,677,0
20250508,104500,3416043,677,677,677,677,0
20250508,104400,3416043,677,677,677,677,0
20250508,104300,3416043,677,677,677,677,0
20250508,104200,3416043,677,677,677,677,0
20250508,104100,3416043,677,677,677,677,0
20250508,104000,3416043,677,677,677,677,0
20250508,103900,3416043,677,680,680,677,1520
20250508,103800,2382695,681,681,681,681,0
20250508,103700,2382695,681,681,681,681,22
20250508,103600,2367713,683,683,683,683,0
20250508,103500,2367713,683,683,683,683,0
20250508,103400,2367713,683,683,683,683,0
20250508,103300,2367713,683,683,683,683,0
20250508,103200,2367713,683,683,683,683,0
20250508,103100,2367713,683,683,683,683,0
20250508,103000,2367713,683,683,683,683,0
20250508,102900,2367713,683,683,683,683,0
20250508,102800,2367713,683,683,683,683,0
20250508,102700,2367713,683,683,683,683,0
20250508,102600,2367713,683,683,683,683,0
20250508,102500,2367713,683,683,683,683,10
20250508,102400,2360883,683,683,683,683,24
20250508,102300,2344491,684,684,684,684,19
20250508,102200,2331495,689,689,689,689,0
20250508,102100,2331495,689,689,689,689,0
20250508,102000,2331495,689,689,689,689,0
20250508,101900,2331495,689,689,689,689,0
20250508,101800,2331495,689,689,689,689,0
20250508,101700,2331495,689,689,689,689,0
20250508,101600,2331495,689,689,689,689,0
20250508,101500,2331495,689,689,689,689,0
20250508,101400,2331495,689,689,689,689,0
20250508,101300,2331495,689,689,689,689,0
20250508,101200,2331495,689,689,689,689,0
20250508,101100,2331495,689,689,689,689,0
20250508,101000,2331495,689,689,689,689,0
20250508,100900,2331495,689,689,689,689,0
20250508,100800,2331495,689,689,689,689,0
20250508,100700,2331495,689,689,689,689,0
20250508,100600,2331495,689,685,689,685,16
20250508,100500,2320527,690,690,690,690,0
20250508,100400,2320527,690,690,690,690,0
20250508,100300,2320527,690,690,690,690,0
20250508,100200,2320527,690,690,690,690,4
20250508,100100,2317767,690,690,690,690,0
20250508,100000,2317767,690,690,690,690,1
20250508,095900,2317077,691,691,691,691,0
20250508,095800,2317077,691,691,691,691,1
20250508,095700,2316386,691,691,691,691,0
20250508,095600,2316386,691,691,691,691,0
20250508,095500,2316386,691,691,691,691,0
20250508,095400,2316386,691,691,691,691,0
20250508,095300,2316386,691,691,691,691,0
20250508,095200,2316386,691,691,691,691,14
20250508,095100,2306712,691,691,691,691,1
20250508,095000,2306021,685,685,685,685,0
20250508,094900,2306021,685,685,685,685,0
20250508,094800,2306021,685,685,685,685,0
20250508,094700,2306021,685,685,685,685,7
20250508,094600,2301226,685,685,685,685,0
20250508,094500,2301226,685,685,685,685,0
20250508,094400,2301226,685,685,685,685,0
20250508,094300,2301226,685,685,685,685,1
20250508,094200,2300541,693,693,693,693,0
20250508,094100,2300541,693,693,693,693,0
20250508,094000,2300541,693,693,693,693,0
20250508,093900,2300541,693,693,693,693,2
20250508,093800,2299155,689,690,690,689,396
20250508,093700,2026285,693,693,693,693,0
20250508,093600,2026285,693,693,693,693,0
20250508,093500,2026285,693,693,693,693,2
20250508,093400,2024899,690,689,693,689,250
20250508,093300,1852499,690,690,690,690,100
20250508,093200,1783499,693,693,693,693,10
20250508,093100,1776569,690,690,690,690,0
20250508,093000,1776569,690,691,691,690,2273
20250508,092900,207909,693,693,693,693,100
20250508,092800,138609,693,693,693,690,132
20250508,092700,47199,695,695,695,695,0
20250508,092600,47199,695,695,695,695,0
20250508,092500,47199,695,695,695,695,0
20250508,092400,47199,695,695,695,695,0
20250508,092300,47199,695,695,695,695,0
20250508,092200,47199,695,695,695,695,0
20250508,092100,47199,695,695,695,695,0
20250508,092000,47199,695,695,695,695,0
20250508,091900,47199,695,695,695,695,0
20250508,091800,47199,695,695,695,695,0
20250508,091700,47199,695,695,695,695,0
20250508,091600,47199,695,695,695,695,0
20250508,091500,47199,695,695,695,695,0
20250508,091400,47199,695,695,695,695,0
20250508,091300,47199,695,695,695,695,0
20250508,091200,47199,695,695,695,695,0
20250508,091100,47199,695,695,695,695,20
20250508,091000,33299,695,679,695,678,46
20250508,090900,2093,696,696,696,696,0
20250508,090800,2093,696,696,696,696,1
20250508,090700,1397,697,697,697,697,1
20250508,090600,700,700,700,700,700,0
20250508,090500,700,700,700,700,700,0
20250508,090400,700,700,700,700,700,0
20250508,090300,700,700,700,700,700,0
20250508,090200,700,700,700,700,700,0
20250508,090100,700,700,700,700,700,0
20250508,090000,700,700,700,700,700,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191200 19954835 690 690 690 690 430
3 20250508 191100 19954835 690 690 690 690 0
4 20250508 191000 19954835 690 690 690 690 0
5 20250508 190900 19954835 690 690 690 690 0
6 20250508 190800 19954835 690 690 690 690 0
7 20250508 190700 19954835 690 690 690 690 0
8 20250508 190600 19954835 690 690 690 690 0
9 20250508 190500 19954835 690 690 690 690 0
10 20250508 190400 19954835 690 690 690 690 0
11 20250508 190300 19954835 690 690 690 690 0
12 20250508 190200 19954835 690 690 690 690 0
13 20250508 190100 19954835 690 690 690 690 0
14 20250508 190000 19954835 690 690 690 690 0
15 20250508 185900 19954835 690 690 690 690 0
16 20250508 185800 19954835 690 690 690 690 0
17 20250508 185700 19954835 690 690 690 690 0
18 20250508 185600 19954835 690 690 690 690 0
19 20250508 185500 19954835 690 690 690 690 0
20 20250508 185400 19954835 690 690 690 690 0
21 20250508 185300 19954835 690 690 690 690 0
22 20250508 185200 19954835 690 690 690 690 0
23 20250508 185100 19954835 690 690 690 690 0
24 20250508 185000 19954835 690 690 690 690 0
25 20250508 184900 19954835 690 690 690 690 0
26 20250508 184800 19954835 690 690 690 690 0
27 20250508 184700 19954835 690 690 690 690 0
28 20250508 184600 19954835 690 690 690 690 0
29 20250508 184500 19954835 690 690 690 690 0
30 20250508 184400 19954835 690 690 690 690 0
31 20250508 184300 19954835 690 690 690 690 0
32 20250508 184200 19954835 690 690 690 690 430
33 20250508 184100 19954835 690 690 690 690 0
34 20250508 184000 19954835 690 690 690 690 0
35 20250508 183900 19954835 690 690 690 690 0
36 20250508 183800 19954835 690 690 690 690 0
37 20250508 183700 19954835 690 690 690 690 0
38 20250508 183600 19954835 690 690 690 690 0
39 20250508 183500 19954835 690 690 690 690 0
40 20250508 183400 19954835 690 690 690 690 0
41 20250508 183300 19954835 690 690 690 690 0
42 20250508 183200 19954835 690 690 690 690 0
43 20250508 183100 19954835 690 690 690 690 0
44 20250508 183000 19954835 690 690 690 690 0
45 20250508 182900 19954835 690 690 690 690 0
46 20250508 182800 19954835 690 690 690 690 0
47 20250508 182700 19954835 690 690 690 690 0
48 20250508 182600 19954835 690 690 690 690 0
49 20250508 182500 19954835 690 690 690 690 0
50 20250508 182400 19954835 690 690 690 690 0
51 20250508 182300 19954835 690 690 690 690 0
52 20250508 182200 19954835 690 690 690 690 0
53 20250508 182100 19954835 690 690 690 690 0
54 20250508 182000 19954835 690 690 690 690 0
55 20250508 181900 19954835 690 690 690 690 0
56 20250508 181800 19954835 690 690 690 690 0
57 20250508 181700 19954835 690 690 690 690 0
58 20250508 181600 19954835 690 690 690 690 0
59 20250508 181500 19954835 690 690 690 690 0
60 20250508 181400 19954835 690 690 690 690 0
61 20250508 181300 19954835 690 690 690 690 0
62 20250508 181200 19954835 690 690 690 690 430
63 20250508 181100 19954835 690 690 690 690 0
64 20250508 181000 19954835 690 690 690 690 0
65 20250508 180900 19954835 690 690 690 690 0
66 20250508 180800 19954835 690 690 690 690 0
67 20250508 180700 19954835 690 690 690 690 0
68 20250508 180600 19954835 690 690 690 690 0
69 20250508 180500 19954835 690 690 690 690 0
70 20250508 180400 19954835 690 690 690 690 0
71 20250508 180300 19954835 690 690 690 690 0
72 20250508 180200 19954835 690 690 690 690 0
73 20250508 180100 19954835 690 690 690 690 0
74 20250508 180000 19954835 690 690 690 690 0
75 20250508 175900 19954835 690 690 690 690 0
76 20250508 175800 19954835 690 690 690 690 0
77 20250508 175700 19954835 690 690 690 690 0
78 20250508 175600 19954835 690 690 690 690 0
79 20250508 175500 19954835 690 690 690 690 0
80 20250508 175400 19954835 690 690 690 690 0
81 20250508 175300 19954835 690 690 690 690 0
82 20250508 175200 19954835 690 690 690 690 0
83 20250508 175100 19954835 690 690 690 690 0
84 20250508 175000 19954835 690 690 690 690 0
85 20250508 174900 19954835 690 690 690 690 0
86 20250508 174800 19954835 690 690 690 690 0
87 20250508 174700 19954835 690 690 690 690 0
88 20250508 174600 19954835 690 690 690 690 0
89 20250508 174500 19954835 690 690 690 690 0
90 20250508 174400 19954835 690 690 690 690 0
91 20250508 174300 19954835 690 690 690 690 0
92 20250508 174200 19954835 690 690 690 690 430
93 20250508 174100 19954835 690 690 690 690 0
94 20250508 174000 19954835 690 690 690 690 0
95 20250508 173900 19954835 690 690 690 690 0
96 20250508 173800 19954835 690 690 690 690 0
97 20250508 173700 19954835 690 690 690 690 0
98 20250508 173600 19954835 690 690 690 690 0
99 20250508 173500 19954835 690 690 690 690 0
100 20250508 173400 19954835 690 690 690 690 0
101 20250508 173300 19954835 690 690 690 690 0
102 20250508 173200 19954835 690 690 690 690 0
103 20250508 173100 19954835 690 690 690 690 0
104 20250508 173000 19954835 690 690 690 690 0
105 20250508 172900 19954835 690 690 690 690 0
106 20250508 172800 19954835 690 690 690 690 0
107 20250508 172700 19954835 690 690 690 690 0
108 20250508 172600 19954835 690 690 690 690 0
109 20250508 172500 19954835 690 690 690 690 0
110 20250508 172400 19954835 690 690 690 690 0
111 20250508 172300 19954835 690 690 690 690 0
112 20250508 172200 19954835 690 690 690 690 0
113 20250508 172100 19954835 690 690 690 690 0
114 20250508 172000 19954835 690 690 690 690 0
115 20250508 171900 19954835 690 690 690 690 0
116 20250508 171800 19954835 690 690 690 690 0
117 20250508 171700 19954835 690 690 690 690 0
118 20250508 171600 19954835 690 690 690 690 0
119 20250508 171500 19954835 690 690 690 690 0
120 20250508 171400 19954835 690 690 690 690 0
121 20250508 171300 19954835 690 690 690 690 0
122 20250508 171200 19954835 690 690 690 690 430
123 20250508 171100 19954835 690 690 690 690 0
124 20250508 171000 19954835 690 690 690 690 0
125 20250508 170900 19954835 690 690 690 690 0
126 20250508 170800 19954835 690 690 690 690 0
127 20250508 170700 19954835 690 690 690 690 0
128 20250508 170600 19954835 690 690 690 690 0
129 20250508 170500 19954835 690 690 690 690 0
130 20250508 170400 19954835 690 690 690 690 0
131 20250508 170300 19954835 690 690 690 690 0
132 20250508 170200 19954835 690 690 690 690 0
133 20250508 170100 19954835 690 690 690 690 0
134 20250508 170000 19954835 690 690 690 690 0
135 20250508 165900 19954835 690 690 690 690 0
136 20250508 165800 19954835 690 690 690 690 0
137 20250508 165700 19954835 690 690 690 690 0
138 20250508 165600 19954835 690 690 690 690 0
139 20250508 165500 19954835 690 690 690 690 0
140 20250508 165400 19954835 690 690 690 690 0
141 20250508 165300 19954835 690 690 690 690 0
142 20250508 165200 19954835 690 690 690 690 0
143 20250508 165100 19954835 690 690 690 690 0
144 20250508 165000 19954835 690 690 690 690 0
145 20250508 164900 19954835 690 690 690 690 0
146 20250508 164800 19954835 690 690 690 690 0
147 20250508 164700 19954835 690 690 690 690 0
148 20250508 164600 19954835 690 690 690 690 0
149 20250508 164500 19954835 690 690 690 690 0
150 20250508 164400 19954835 690 690 690 690 0
151 20250508 164300 19954835 690 690 690 690 0
152 20250508 164200 19954835 690 690 690 690 430
153 20250508 164100 19954835 690 690 690 690 0
154 20250508 164000 19954835 690 690 690 690 0
155 20250508 163900 19954835 690 690 690 690 0
156 20250508 163800 19954835 690 690 690 690 0
157 20250508 163700 19954835 690 690 690 690 0
158 20250508 163600 19954835 690 690 690 690 0
159 20250508 163500 19954835 690 690 690 690 0
160 20250508 163400 19954835 690 690 690 690 0
161 20250508 163300 19954835 690 690 690 690 0
162 20250508 163200 19954835 690 690 690 690 0
163 20250508 163100 19954835 690 690 690 690 0
164 20250508 163000 19954835 690 690 690 690 0
165 20250508 162900 19954835 690 690 690 690 0
166 20250508 162800 19954835 690 690 690 690 0
167 20250508 162700 19954835 690 690 690 690 0
168 20250508 162600 19954835 690 690 690 690 0
169 20250508 162500 19954835 690 690 690 690 0
170 20250508 162400 19954835 690 690 690 690 0
171 20250508 162300 19954835 690 690 690 690 0
172 20250508 162200 19954835 690 690 690 690 0
173 20250508 162100 19954835 690 690 690 690 0
174 20250508 162000 19954835 690 690 690 690 0
175 20250508 161900 19954835 690 690 690 690 0
176 20250508 161800 19954835 690 690 690 690 0
177 20250508 161700 19954835 690 690 690 690 0
178 20250508 161600 19954835 690 690 690 690 0
179 20250508 161500 19954835 690 690 690 690 0
180 20250508 161400 19954835 690 690 690 690 0
181 20250508 161300 19954835 690 690 690 690 0
182 20250508 161200 19954835 690 690 690 690 430
183 20250508 161100 19954835 690 690 690 690 0
184 20250508 161000 19954835 690 690 690 690 0
185 20250508 160900 19954835 690 690 690 690 0
186 20250508 160800 19954835 690 690 690 690 0
187 20250508 160700 19954835 690 690 690 690 0
188 20250508 160600 19954835 690 690 690 690 0
189 20250508 160500 19954835 690 690 690 690 0
190 20250508 160400 19954835 690 690 690 690 0
191 20250508 160300 19954835 690 690 690 690 0
192 20250508 160200 19954835 690 690 690 690 0
193 20250508 160100 19954835 690 690 690 690 0
194 20250508 160000 19954835 690 690 690 690 0
195 20250508 155900 19954835 690 690 690 690 0
196 20250508 155800 19954835 690 690 690 690 0
197 20250508 155700 19954835 690 690 690 690 0
198 20250508 155600 19954835 690 690 690 690 0
199 20250508 155500 19954835 690 690 690 690 0
200 20250508 155400 19954835 690 690 690 690 0
201 20250508 155300 19954835 690 690 690 690 0
202 20250508 155200 19954835 690 690 690 690 0
203 20250508 155100 19954835 690 690 690 690 0
204 20250508 155000 19954835 690 690 690 690 0
205 20250508 154900 19954835 690 690 690 690 0
206 20250508 154800 19954835 690 690 690 690 0
207 20250508 154700 19954835 690 690 690 690 0
208 20250508 154600 19954835 690 690 690 690 0
209 20250508 154500 19954835 690 690 690 690 0
210 20250508 154400 19954835 690 690 690 690 0
211 20250508 154300 19954835 690 690 690 690 0
212 20250508 154200 19954835 690 690 690 690 430
213 20250508 154100 19954835 690 690 690 690 0
214 20250508 154000 19954835 690 690 690 690 0
215 20250508 153900 19954835 690 690 690 690 0
216 20250508 153800 19954835 690 690 690 690 0
217 20250508 153700 19954835 690 690 690 690 0
218 20250508 153600 19954835 690 690 690 690 0
219 20250508 153500 19954835 690 690 690 690 0
220 20250508 153400 19954835 690 690 690 690 0
221 20250508 153300 19954835 690 690 690 690 0
222 20250508 153200 19954835 690 690 690 690 0
223 20250508 153100 19954835 690 690 690 690 0
224 20250508 153000 19954835 690 690 690 690 0
225 20250508 152900 19954835 690 690 690 690 0
226 20250508 152800 19954835 690 690 690 690 0
227 20250508 152700 19954835 690 690 690 690 0
228 20250508 152600 19954835 690 690 690 690 0
229 20250508 152500 19954835 690 690 690 690 0
230 20250508 152400 19954835 690 690 690 690 0
231 20250508 152300 19954835 690 690 690 690 0
232 20250508 152200 19954835 690 690 690 690 0
233 20250508 152100 19954835 690 690 690 690 0
234 20250508 152000 19954835 690 690 690 690 0
235 20250508 151900 19954835 690 690 690 690 0
236 20250508 151800 19954835 690 690 690 690 0
237 20250508 151700 19954835 690 690 690 690 0
238 20250508 151600 19954835 690 690 690 690 0
239 20250508 151500 19954835 690 690 690 690 0
240 20250508 151400 19954835 690 690 690 690 0
241 20250508 151300 19954835 690 690 690 690 430
242 20250508 151200 19658135 689 689 689 689 0
243 20250508 151100 19658135 689 689 689 689 532
244 20250508 151000 19291587 689 689 689 689 468
245 20250508 150900 18969135 682 682 682 682 0
246 20250508 150800 18969135 682 682 682 682 0
247 20250508 150700 18969135 682 682 682 682 0
248 20250508 150600 18969135 682 682 682 682 0
249 20250508 150500 18969135 682 682 682 682 54
250 20250508 150400 18932307 690 690 690 690 0
251 20250508 150300 18932307 690 690 690 690 0
252 20250508 150200 18932307 690 690 690 690 0
253 20250508 150100 18932307 690 689 690 689 26
254 20250508 150000 18914390 682 682 682 682 58
255 20250508 145900 18874834 690 690 690 690 0
256 20250508 145800 18874834 690 690 690 690 0
257 20250508 145700 18874834 690 690 690 690 0
258 20250508 145600 18874834 690 690 690 690 27
259 20250508 145500 18856204 690 690 690 690 0
260 20250508 145400 18856204 690 690 690 690 0
261 20250508 145300 18856204 690 690 690 690 4
262 20250508 145200 18853444 690 690 690 690 19
263 20250508 145100 18840334 689 689 689 689 0
264 20250508 145000 18840334 689 689 689 689 0
265 20250508 144900 18840334 689 689 689 689 0
266 20250508 144800 18840334 689 688 689 688 1198
267 20250508 144700 18015865 687 684 687 684 372
268 20250508 144600 17761173 684 684 684 684 0
269 20250508 144500 17761173 684 684 684 684 0
270 20250508 144400 17761173 684 684 684 684 0
271 20250508 144300 17761173 684 684 684 684 0
272 20250508 144200 17761173 684 684 684 684 0
273 20250508 144100 17761173 684 684 684 684 0
274 20250508 144000 17761173 684 684 684 684 0
275 20250508 143900 17761173 684 684 684 684 63
276 20250508 143800 17718081 684 684 684 684 0
277 20250508 143700 17718081 684 684 684 684 5
278 20250508 143600 17714661 684 684 684 684 3
279 20250508 143500 17712609 684 684 684 684 0
280 20250508 143400 17712609 684 684 684 684 0
281 20250508 143300 17712609 684 684 684 684 0
282 20250508 143200 17712609 684 684 684 684 2016
283 20250508 143100 16333665 683 683 683 683 0
284 20250508 143000 16333665 683 683 683 683 0
285 20250508 142900 16333665 683 683 683 683 0
286 20250508 142800 16333665 683 683 683 683 597
287 20250508 142700 15925914 685 685 685 685 0
288 20250508 142600 15925914 685 685 685 685 0
289 20250508 142500 15925914 685 685 685 685 0
290 20250508 142400 15925914 685 685 685 685 0
291 20250508 142300 15925914 685 685 685 685 0
292 20250508 142200 15925914 685 685 685 685 0
293 20250508 142100 15925914 685 685 685 685 0
294 20250508 142000 15925914 685 685 685 685 0
295 20250508 141900 15925914 685 685 685 685 10
296 20250508 141800 15919064 685 685 685 685 0
297 20250508 141700 15919064 685 685 685 685 3
298 20250508 141600 15917009 684 684 684 684 0
299 20250508 141500 15917009 684 684 684 684 0
300 20250508 141400 15917009 684 684 684 684 0
301 20250508 141300 15917009 684 684 684 684 0
302 20250508 141200 15917009 684 684 684 684 0
303 20250508 141100 15917009 684 684 684 684 0
304 20250508 141000 15917009 684 684 684 684 0
305 20250508 140900 15917009 684 684 684 684 0
306 20250508 140800 15917009 684 684 684 684 0
307 20250508 140700 15917009 684 684 684 684 2
308 20250508 140600 15915641 685 685 685 685 0
309 20250508 140500 15915641 685 685 685 685 49
310 20250508 140400 15882076 685 685 685 685 0
311 20250508 140300 15882076 685 685 685 685 0
312 20250508 140200 15882076 685 685 685 685 0
313 20250508 140100 15882076 685 685 685 685 0
314 20250508 140000 15882076 685 685 685 685 0
315 20250508 135900 15882076 685 685 685 685 0
316 20250508 135800 15882076 685 685 685 685 0
317 20250508 135700 15882076 685 685 685 685 2
318 20250508 135600 15880706 685 685 685 685 0
319 20250508 135500 15880706 685 680 685 677 13823
320 20250508 135400 6516364 685 685 685 685 63
321 20250508 135300 6473209 685 685 685 685 0
322 20250508 135200 6473209 685 685 685 685 0
323 20250508 135100 6473209 685 685 685 685 0
324 20250508 135000 6473209 685 685 685 685 0
325 20250508 134900 6473209 685 685 685 685 0
326 20250508 134800 6473209 685 685 685 685 0
327 20250508 134700 6473209 685 685 685 685 0
328 20250508 134600 6473209 685 680 685 678 891
329 20250508 134500 5868453 680 680 680 680 0
330 20250508 134400 5868453 680 680 680 680 0
331 20250508 134300 5868453 680 680 680 680 0
332 20250508 134200 5868453 680 680 680 680 0
333 20250508 134100 5868453 680 680 680 680 0
334 20250508 134000 5868453 680 681 681 680 6
335 20250508 133900 5864371 685 685 685 685 0
336 20250508 133800 5864371 685 685 685 685 0
337 20250508 133700 5864371 685 685 685 685 0
338 20250508 133600 5864371 685 685 685 685 0
339 20250508 133500 5864371 685 685 685 685 0
340 20250508 133400 5864371 685 685 685 685 0
341 20250508 133300 5864371 685 685 685 685 0
342 20250508 133200 5864371 685 685 685 685 0
343 20250508 133100 5864371 685 685 685 685 0
344 20250508 133000 5864371 685 685 685 685 0
345 20250508 132900 5864371 685 685 685 685 0
346 20250508 132800 5864371 685 685 685 685 0
347 20250508 132700 5864371 685 685 685 685 0
348 20250508 132600 5864371 685 685 685 685 0
349 20250508 132500 5864371 685 685 685 685 0
350 20250508 132400 5864371 685 685 685 685 0
351 20250508 132300 5864371 685 685 685 685 0
352 20250508 132200 5864371 685 685 685 685 0
353 20250508 132100 5864371 685 685 685 685 0
354 20250508 132000 5864371 685 685 685 685 0
355 20250508 131900 5864371 685 685 685 685 0
356 20250508 131800 5864371 685 685 685 685 0
357 20250508 131700 5864371 685 685 685 685 0
358 20250508 131600 5864371 685 685 685 685 0
359 20250508 131500 5864371 685 685 685 685 0
360 20250508 131400 5864371 685 685 685 685 0
361 20250508 131300 5864371 685 685 685 685 0
362 20250508 131200 5864371 685 685 685 685 0
363 20250508 131100 5864371 685 685 685 685 0
364 20250508 131000 5864371 685 685 685 685 0
365 20250508 130900 5864371 685 685 685 685 0
366 20250508 130800 5864371 685 685 685 685 0
367 20250508 130700 5864371 685 685 685 685 0
368 20250508 130600 5864371 685 685 685 685 0
369 20250508 130500 5864371 685 685 685 685 0
370 20250508 130400 5864371 685 685 685 685 0
371 20250508 130300 5864371 685 685 685 685 0
372 20250508 130200 5864371 685 685 685 685 0
373 20250508 130100 5864371 685 685 685 685 0
374 20250508 130000 5864371 685 685 685 685 5
375 20250508 125900 5860946 685 685 685 685 0
376 20250508 125800 5860946 685 685 685 685 0
377 20250508 125700 5860946 685 685 685 685 0
378 20250508 125600 5860946 685 685 685 685 0
379 20250508 125500 5860946 685 685 685 685 0
380 20250508 125400 5860946 685 685 685 685 1
381 20250508 125300 5860261 685 685 685 685 1
382 20250508 125200 5859576 685 685 685 685 0
383 20250508 125100 5859576 685 685 685 685 0
384 20250508 125000 5859576 685 685 685 685 0
385 20250508 124900 5859576 685 685 685 685 0
386 20250508 124800 5859576 685 685 685 685 0
387 20250508 124700 5859576 685 685 685 685 0
388 20250508 124600 5859576 685 685 685 685 1
389 20250508 124500 5858891 680 680 680 680 0
390 20250508 124400 5858891 680 680 680 680 0
391 20250508 124300 5858891 680 680 680 680 0
392 20250508 124200 5858891 680 680 680 680 0
393 20250508 124100 5858891 680 680 680 680 0
394 20250508 124000 5858891 680 680 680 680 0
395 20250508 123900 5858891 680 680 680 680 120
396 20250508 123800 5777291 685 685 685 685 0
397 20250508 123700 5777291 685 685 685 685 0
398 20250508 123600 5777291 685 685 685 685 2
399 20250508 123500 5775921 680 680 680 680 6
400 20250508 123400 5771841 685 685 685 685 0
401 20250508 123300 5771841 685 685 685 685 0
402 20250508 123200 5771841 685 685 685 685 0
403 20250508 123100 5771841 685 685 685 685 0
404 20250508 123000 5771841 685 685 685 685 0
405 20250508 122900 5771841 685 685 685 685 0
406 20250508 122800 5771841 685 685 685 685 0
407 20250508 122700 5771841 685 685 685 685 0
408 20250508 122600 5771841 685 685 685 685 1
409 20250508 122500 5771156 679 685 685 679 999
410 20250508 122400 5092818 680 680 680 680 0
411 20250508 122300 5092818 680 680 680 680 0
412 20250508 122200 5092818 680 680 680 680 0
413 20250508 122100 5092818 680 680 680 680 0
414 20250508 122000 5092818 680 680 680 680 1067
415 20250508 121900 4367258 685 685 685 685 0
416 20250508 121800 4367258 685 685 685 685 0
417 20250508 121700 4367258 685 685 685 685 0
418 20250508 121600 4367258 685 685 685 685 0
419 20250508 121500 4367258 685 685 685 685 0
420 20250508 121400 4367258 685 685 685 685 0
421 20250508 121300 4367258 685 685 685 685 0
422 20250508 121200 4367258 685 685 685 685 0
423 20250508 121100 4367258 685 685 685 685 0
424 20250508 121000 4367258 685 685 685 685 0
425 20250508 120900 4367258 685 685 685 685 0
426 20250508 120800 4367258 685 685 685 685 4
427 20250508 120700 4364518 685 685 685 685 0
428 20250508 120600 4364518 685 685 685 685 0
429 20250508 120500 4364518 685 685 685 685 0
430 20250508 120400 4364518 685 685 685 685 0
431 20250508 120300 4364518 685 685 685 685 0
432 20250508 120200 4364518 685 685 685 685 1
433 20250508 120100 4363833 683 683 683 683 0
434 20250508 120000 4363833 683 683 683 683 0
435 20250508 115900 4363833 683 683 683 683 0
436 20250508 115800 4363833 683 683 683 683 0
437 20250508 115700 4363833 683 683 683 683 0
438 20250508 115600 4363833 683 683 683 683 0
439 20250508 115500 4363833 683 684 684 683 16
440 20250508 115400 4352890 684 684 684 684 0
441 20250508 115300 4352890 684 684 684 684 0
442 20250508 115200 4352890 684 684 684 684 0
443 20250508 115100 4352890 684 684 684 684 0
444 20250508 115000 4352890 684 684 684 684 1
445 20250508 114900 4352206 679 679 679 679 0
446 20250508 114800 4352206 679 679 679 679 22
447 20250508 114700 4337268 687 687 687 687 0
448 20250508 114600 4337268 687 687 687 687 0
449 20250508 114500 4337268 687 687 687 687 0
450 20250508 114400 4337268 687 687 687 687 0
451 20250508 114300 4337268 687 687 687 687 0
452 20250508 114200 4337268 687 687 687 687 0
453 20250508 114100 4337268 687 687 687 687 0
454 20250508 114000 4337268 687 687 687 687 0
455 20250508 113900 4337268 687 687 687 687 0
456 20250508 113800 4337268 687 687 687 687 0
457 20250508 113700 4337268 687 687 687 687 0
458 20250508 113600 4337268 687 687 687 687 1
459 20250508 113500 4336581 687 687 687 687 0
460 20250508 113400 4336581 687 687 687 687 0
461 20250508 113300 4336581 687 687 687 687 0
462 20250508 113200 4336581 687 687 687 687 0
463 20250508 113100 4336581 687 678 687 678 597
464 20250508 113000 3931797 682 682 682 682 0
465 20250508 112900 3931797 682 682 682 682 0
466 20250508 112800 3931797 682 682 682 682 0
467 20250508 112700 3931797 682 682 682 682 0
468 20250508 112600 3931797 682 682 682 682 0
469 20250508 112500 3931797 682 682 682 682 0
470 20250508 112400 3931797 682 682 682 682 0
471 20250508 112300 3931797 682 682 682 682 0
472 20250508 112200 3931797 682 682 682 682 0
473 20250508 112100 3931797 682 682 682 682 0
474 20250508 112000 3931797 682 682 682 682 0
475 20250508 111900 3931797 682 682 682 682 0
476 20250508 111800 3931797 682 682 682 682 1
477 20250508 111700 3931115 679 679 679 679 0
478 20250508 111600 3931115 679 679 679 679 0
479 20250508 111500 3931115 679 679 679 679 0
480 20250508 111400 3931115 679 679 679 679 0
481 20250508 111300 3931115 679 679 679 679 0
482 20250508 111200 3931115 679 679 679 679 0
483 20250508 111100 3931115 679 679 679 679 0
484 20250508 111000 3931115 679 679 679 679 0
485 20250508 110900 3931115 679 679 679 679 0
486 20250508 110800 3931115 679 679 679 679 0
487 20250508 110700 3931115 679 679 679 679 0
488 20250508 110600 3931115 679 679 679 679 0
489 20250508 110500 3931115 679 679 679 679 0
490 20250508 110400 3931115 679 679 679 679 0
491 20250508 110300 3931115 679 679 679 679 0
492 20250508 110200 3931115 679 679 679 679 41
493 20250508 110100 3903276 682 682 682 682 0
494 20250508 110000 3903276 682 682 682 682 0
495 20250508 105900 3903276 682 682 682 682 0
496 20250508 105800 3903276 682 682 682 682 404
497 20250508 105700 3627748 683 683 683 683 3
498 20250508 105600 3625699 682 682 682 682 0
499 20250508 105500 3625699 682 682 682 682 96
500 20250508 105400 3560227 683 683 683 683 10
501 20250508 105300 3553397 677 677 677 677 0
502 20250508 105200 3553397 677 677 677 677 0
503 20250508 105100 3553397 677 677 677 677 0
504 20250508 105000 3553397 677 677 677 677 2
505 20250508 104900 3552043 680 680 680 680 100
506 20250508 104800 3484043 680 680 680 680 100
507 20250508 104700 3416043 677 677 677 677 0
508 20250508 104600 3416043 677 677 677 677 0
509 20250508 104500 3416043 677 677 677 677 0
510 20250508 104400 3416043 677 677 677 677 0
511 20250508 104300 3416043 677 677 677 677 0
512 20250508 104200 3416043 677 677 677 677 0
513 20250508 104100 3416043 677 677 677 677 0
514 20250508 104000 3416043 677 677 677 677 0
515 20250508 103900 3416043 677 680 680 677 1520
516 20250508 103800 2382695 681 681 681 681 0
517 20250508 103700 2382695 681 681 681 681 22
518 20250508 103600 2367713 683 683 683 683 0
519 20250508 103500 2367713 683 683 683 683 0
520 20250508 103400 2367713 683 683 683 683 0
521 20250508 103300 2367713 683 683 683 683 0
522 20250508 103200 2367713 683 683 683 683 0
523 20250508 103100 2367713 683 683 683 683 0
524 20250508 103000 2367713 683 683 683 683 0
525 20250508 102900 2367713 683 683 683 683 0
526 20250508 102800 2367713 683 683 683 683 0
527 20250508 102700 2367713 683 683 683 683 0
528 20250508 102600 2367713 683 683 683 683 0
529 20250508 102500 2367713 683 683 683 683 10
530 20250508 102400 2360883 683 683 683 683 24
531 20250508 102300 2344491 684 684 684 684 19
532 20250508 102200 2331495 689 689 689 689 0
533 20250508 102100 2331495 689 689 689 689 0
534 20250508 102000 2331495 689 689 689 689 0
535 20250508 101900 2331495 689 689 689 689 0
536 20250508 101800 2331495 689 689 689 689 0
537 20250508 101700 2331495 689 689 689 689 0
538 20250508 101600 2331495 689 689 689 689 0
539 20250508 101500 2331495 689 689 689 689 0
540 20250508 101400 2331495 689 689 689 689 0
541 20250508 101300 2331495 689 689 689 689 0
542 20250508 101200 2331495 689 689 689 689 0
543 20250508 101100 2331495 689 689 689 689 0
544 20250508 101000 2331495 689 689 689 689 0
545 20250508 100900 2331495 689 689 689 689 0
546 20250508 100800 2331495 689 689 689 689 0
547 20250508 100700 2331495 689 689 689 689 0
548 20250508 100600 2331495 689 685 689 685 16
549 20250508 100500 2320527 690 690 690 690 0
550 20250508 100400 2320527 690 690 690 690 0
551 20250508 100300 2320527 690 690 690 690 0
552 20250508 100200 2320527 690 690 690 690 4
553 20250508 100100 2317767 690 690 690 690 0
554 20250508 100000 2317767 690 690 690 690 1
555 20250508 095900 2317077 691 691 691 691 0
556 20250508 095800 2317077 691 691 691 691 1
557 20250508 095700 2316386 691 691 691 691 0
558 20250508 095600 2316386 691 691 691 691 0
559 20250508 095500 2316386 691 691 691 691 0
560 20250508 095400 2316386 691 691 691 691 0
561 20250508 095300 2316386 691 691 691 691 0
562 20250508 095200 2316386 691 691 691 691 14
563 20250508 095100 2306712 691 691 691 691 1
564 20250508 095000 2306021 685 685 685 685 0
565 20250508 094900 2306021 685 685 685 685 0
566 20250508 094800 2306021 685 685 685 685 0
567 20250508 094700 2306021 685 685 685 685 7
568 20250508 094600 2301226 685 685 685 685 0
569 20250508 094500 2301226 685 685 685 685 0
570 20250508 094400 2301226 685 685 685 685 0
571 20250508 094300 2301226 685 685 685 685 1
572 20250508 094200 2300541 693 693 693 693 0
573 20250508 094100 2300541 693 693 693 693 0
574 20250508 094000 2300541 693 693 693 693 0
575 20250508 093900 2300541 693 693 693 693 2
576 20250508 093800 2299155 689 690 690 689 396
577 20250508 093700 2026285 693 693 693 693 0
578 20250508 093600 2026285 693 693 693 693 0
579 20250508 093500 2026285 693 693 693 693 2
580 20250508 093400 2024899 690 689 693 689 250
581 20250508 093300 1852499 690 690 690 690 100
582 20250508 093200 1783499 693 693 693 693 10
583 20250508 093100 1776569 690 690 690 690 0
584 20250508 093000 1776569 690 691 691 690 2273
585 20250508 092900 207909 693 693 693 693 100
586 20250508 092800 138609 693 693 693 690 132
587 20250508 092700 47199 695 695 695 695 0
588 20250508 092600 47199 695 695 695 695 0
589 20250508 092500 47199 695 695 695 695 0
590 20250508 092400 47199 695 695 695 695 0
591 20250508 092300 47199 695 695 695 695 0
592 20250508 092200 47199 695 695 695 695 0
593 20250508 092100 47199 695 695 695 695 0
594 20250508 092000 47199 695 695 695 695 0
595 20250508 091900 47199 695 695 695 695 0
596 20250508 091800 47199 695 695 695 695 0
597 20250508 091700 47199 695 695 695 695 0
598 20250508 091600 47199 695 695 695 695 0
599 20250508 091500 47199 695 695 695 695 0
600 20250508 091400 47199 695 695 695 695 0
601 20250508 091300 47199 695 695 695 695 0
602 20250508 091200 47199 695 695 695 695 0
603 20250508 091100 47199 695 695 695 695 20
604 20250508 091000 33299 695 679 695 678 46
605 20250508 090900 2093 696 696 696 696 0
606 20250508 090800 2093 696 696 696 696 1
607 20250508 090700 1397 697 697 697 697 1
608 20250508 090600 700 700 700 700 700 0
609 20250508 090500 700 700 700 700 700 0
610 20250508 090400 700 700 700 700 700 0
611 20250508 090300 700 700 700 700 700 0
612 20250508 090200 700 700 700 700 700 0
613 20250508 090100 700 700 700 700 700 0
614 20250508 090000 700 700 700 700 700 1